エスフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 3,300 | 3,320 | 3,255 | 3,260 | -45 | -1.4% | 27,100 |
| 2023/10/02 | 3,375 | 3,380 | 3,300 | 3,305 | -40 | -1.2% | 36,000 |
| 2023/09/29 | 3,455 | 3,455 | 3,325 | 3,345 | -95 | -2.8% | 43,400 |
| 2023/09/28 | 3,530 | 3,555 | 3,390 | 3,440 | -120 | -3.4% | 49,700 |
| 2023/09/27 | 3,530 | 3,575 | 3,480 | 3,560 | +30 | +0.8% | 44,700 |
| 2023/09/26 | 3,490 | 3,545 | 3,485 | 3,530 | +25 | +0.7% | 31,900 |
| 2023/09/25 | 3,470 | 3,515 | 3,465 | 3,505 | +40 | +1.2% | 28,600 |
| 2023/09/22 | 3,425 | 3,465 | 3,415 | 3,465 | +30 | +0.9% | 25,400 |
| 2023/09/21 | 3,420 | 3,460 | 3,415 | 3,435 | +20 | +0.6% | 30,100 |
| 2023/09/20 | 3,425 | 3,435 | 3,380 | 3,415 | -20 | -0.6% | 32,200 |
| 2023/09/19 | 3,375 | 3,435 | 3,370 | 3,435 | +25 | +0.7% | 29,100 |
| 2023/09/15 | 3,420 | 3,430 | 3,385 | 3,410 | -5 | -0.1% | 41,500 |
| 2023/09/14 | 3,405 | 3,445 | 3,405 | 3,415 | ±0 | ±0% | 27,900 |
| 2023/09/13 | 3,420 | 3,420 | 3,395 | 3,415 | -10 | -0.3% | 14,100 |
| 2023/09/12 | 3,365 | 3,435 | 3,365 | 3,425 | +60 | +1.8% | 11,700 |
| 2023/09/11 | 3,380 | 3,380 | 3,350 | 3,365 | +20 | +0.6% | 14,700 |
| 2023/09/08 | 3,370 | 3,385 | 3,335 | 3,345 | -40 | -1.2% | 31,800 |
| 2023/09/07 | 3,380 | 3,400 | 3,370 | 3,385 | +5 | +0.1% | 21,800 |
| 2023/09/06 | 3,380 | 3,385 | 3,345 | 3,380 | -20 | -0.6% | 22,200 |
| 2023/09/05 | 3,420 | 3,420 | 3,370 | 3,400 | -15 | -0.4% | 17,800 |
| 2023/09/04 | 3,360 | 3,420 | 3,360 | 3,415 | +55 | +1.6% | 39,900 |
| 2023/09/01 | 3,350 | 3,370 | 3,345 | 3,360 | +5 | +0.1% | 19,400 |
| 2023/08/31 | 3,330 | 3,375 | 3,330 | 3,355 | +25 | +0.8% | 33,700 |
| 2023/08/30 | 3,320 | 3,365 | 3,310 | 3,330 | -45 | -1.3% | 39,400 |
| 2023/08/29 | 3,415 | 3,435 | 3,370 | 3,375 | -40 | -1.2% | 74,400 |
| 2023/08/28 | 3,380 | 3,420 | 3,380 | 3,415 | +55 | +1.6% | 27,700 |
| 2023/08/25 | 3,390 | 3,400 | 3,355 | 3,360 | -45 | -1.3% | 21,300 |
| 2023/08/24 | 3,395 | 3,415 | 3,375 | 3,405 | +10 | +0.3% | 17,700 |
| 2023/08/23 | 3,360 | 3,400 | 3,360 | 3,395 | +5 | +0.1% | 17,500 |
| 2023/08/22 | 3,360 | 3,390 | 3,340 | 3,390 | +30 | +0.9% | 21,600 |
| 2023/08/21 | 3,355 | 3,400 | 3,355 | 3,360 | +5 | +0.1% | 14,300 |
| 2023/08/18 | 3,425 | 3,425 | 3,350 | 3,355 | -75 | -2.2% | 18,300 |
| 2023/08/17 | 3,445 | 3,445 | 3,405 | 3,430 | ±0 | ±0% | 23,800 |
| 2023/08/16 | 3,410 | 3,445 | 3,400 | 3,430 | -5 | -0.1% | 17,900 |
| 2023/08/15 | 3,430 | 3,435 | 3,415 | 3,435 | +25 | +0.7% | 12,100 |
| 2023/08/14 | 3,425 | 3,445 | 3,400 | 3,410 | -15 | -0.4% | 16,900 |
| 2023/08/10 | 3,395 | 3,425 | 3,370 | 3,425 | +5 | +0.1% | 24,000 |
| 2023/08/09 | 3,440 | 3,445 | 3,410 | 3,420 | -20 | -0.6% | 12,900 |
| 2023/08/08 | 3,380 | 3,445 | 3,380 | 3,440 | +75 | +2.2% | 17,500 |
| 2023/08/07 | 3,310 | 3,380 | 3,310 | 3,365 | +50 | +1.5% | 13,800 |
| 2023/08/04 | 3,275 | 3,320 | 3,275 | 3,315 | +15 | +0.5% | 13,000 |
| 2023/08/03 | 3,350 | 3,350 | 3,295 | 3,300 | -55 | -1.6% | 24,300 |
| 2023/08/02 | 3,380 | 3,390 | 3,330 | 3,355 | -35 | -1% | 30,000 |
| 2023/08/01 | 3,370 | 3,400 | 3,360 | 3,390 | +40 | +1.2% | 23,800 |
| 2023/07/31 | 3,370 | 3,375 | 3,330 | 3,350 | +45 | +1.4% | 29,600 |
| 2023/07/28 | 3,280 | 3,315 | 3,270 | 3,305 | -20 | -0.6% | 42,100 |
| 2023/07/27 | 3,335 | 3,335 | 3,300 | 3,325 | -10 | -0.3% | 14,300 |
| 2023/07/26 | 3,360 | 3,360 | 3,315 | 3,335 | -10 | -0.3% | 21,800 |
| 2023/07/25 | 3,300 | 3,355 | 3,300 | 3,345 | +35 | +1.1% | 24,000 |
| 2023/07/24 | 3,335 | 3,335 | 3,295 | 3,310 | +15 | +0.5% | 20,700 |
151～
200
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「Ｓ Ｆｏｏｄｓ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｓ Ｆｏｏｄｓ | 302,500円 | +4.7% | -13.1% | 2.94% | 11.96倍 | 0.81倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| 昭和産 | 321,500円 | -0.1% | -21.5% | 2.49% | 9.49倍 | 0.80倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| ＤＭ三井糖 | 317,000円 | +5.4% | -9.0% | 4.10% | 17.95倍 | 0.91倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| ＤｙＤｏ | 271,200円 | - | - | 1.11% | - | 0.95倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| Ｐウォーター | 296,000円 | -4.4% | +2.6% | 3.04% | 18.76倍 | 3.88倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
市場注目の銘柄
チャート関連のコラム
